Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
USOTC
iShares III Plc (PK) (IHREF)
iShares III Plc (PK) (IHREF) Historical

IHREF iShares III Plc (PK)

53.59

0.00 (0.00%)

May 30 2024 - Closed

Delayed by 15 minutes

IHREF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	54.1071	0.52	0.96%	54.1071	54.1071	54.1071	525
May 30 2024	53.59	0.74	1.40%	53.59	53.59	53.59	13,996
May 29 2024	52.85	-0.25	-0.47%	52.85	53.1534	52.85	5,831
May 28 2024	53.10	-0.71	-1.31%	54.2872	54.2872	53.10	1,347
May 24 2024	53.8069	0.42	0.79%	53.7569	53.8069	53.7569	1,384
May 23 2024	53.3833	0.08	0.16%	53.5268	53.5268	53.3733	4,112
May 22 2024	53.30	-0.97	-1.78%	53.6369	53.6369	53.30	1,915
May 21 2024	54.2672	0.42	0.79%	54.2271	54.2872	54.2271	1,867
May 20 2024	53.8423	0.00	0.00%	53.8423	53.8423	53.8423	0
May 17 2024	53.8423	-0.22	-0.42%	53.8423	53.8423	53.8423	3,600
May 16 2024	54.0671	-0.11	-0.20%	54.11	54.11	54.0571	1,780
May 15 2024	54.1771	0.46	0.85%	54.0671	54.1771	54.017	1,446
May 14 2024	53.72	0.07	0.14%	53.7369	53.80	53.5668	1,952
May 13 2024	53.6469	-0.05	-0.10%	53.5768	53.6469	53.5768	2,163
May 10 2024	53.70	-0.36	-0.66%	53.70	53.957	53.20	1,257
May 09 2024	54.0582	0.39	0.73%	53.6669	54.0582	53.6669	1,040
May 08 2024	53.6669	-0.75	-1.38%	53.6669	53.6669	53.6669	146
May 07 2024	54.4172	-0.56	-1.02%	54.4272	54.4272	54.4172	1,757
May 06 2024	54.9779	0.29	0.53%	54.9779	54.9779	54.9779	525
May 03 2024	54.69	1.00	1.87%	54.2572	54.69	54.2572	290
May 02 2024	53.6869	0.64	1.21%	53.6268	53.6869	53.6268	1,112
May 01 2024	53.0466	-0.19	-0.35%	53.0265	53.0466	52.9565	2,647
Apr 30 2024	53.2333	0.27	0.50%	53.4167	53.5268	53.2333	2,605
Apr 29 2024	52.9665	0.00	0.00%	52.9665	52.9665	52.9665	0
Apr 26 2024	52.9665	0.65	1.24%	52.8565	52.9765	52.8565	1,829
Apr 25 2024	52.3162	-0.96	-1.80%	52.1639	52.3162	52.1639	2,051
Apr 24 2024	53.2767	0.32	0.60%	53.4067	53.4267	53.2767	8,192
Apr 23 2024	52.9565	0.13	0.25%	52.9565	52.9565	52.9565	473
Apr 22 2024	52.8264	0.14	0.27%	52.8264	52.8264	52.8264	393
Apr 19 2024	52.6864	-0.46	-0.86%	52.7364	52.7364	52.6864	1,646
Apr 18 2024	53.1434	0.20	0.37%	53.0366	53.3467	53.01	7,385
Apr 17 2024	52.9465	-0.62	-1.16%	52.9865	53.0866	52.9465	43,708
Apr 16 2024	53.5668	-0.76	-1.40%	53.5368	53.5668	53.5368	1,402
Apr 15 2024	54.33	-0.53	-0.96%	55.0075	55.0075	54.0311	52,330
Apr 12 2024	54.8575	-0.41	-0.75%	54.8575	54.8775	54.84	1,188
Apr 11 2024	55.27	0.50	0.91%	55.0376	55.27	54.7474	2,892
Apr 10 2024	54.7726	-0.64	-1.15%	54.7726	54.7726	54.7726	550
Apr 09 2024	55.4077	0.00	0.00%	55.4077	55.4077	55.4077	0
Apr 08 2024	55.4077	-0.23	-0.41%	55.4077	55.4077	55.4077	435
Apr 05 2024	55.6379	0.00	0.00%	55.6379	55.6379	55.6379	0
Apr 04 2024	55.6379	-0.01	-0.02%	55.6379	55.6379	55.6379	435
Apr 03 2024	55.65	0.85	1.56%	55.65	55.65	55.34	803
Apr 02 2024	54.7974	-0.74	-1.34%	54.8074	54.8074	54.7974	4,899
Apr 01 2024	55.54	-0.67	-1.19%	55.54	55.54	55.54	2,112
Mar 28 2024	56.2081	-0.22	-0.39%	56.2081	56.2081	56.2081	493
Mar 27 2024	56.43	0.12	0.22%	56.43	56.43	56.2181	542
Mar 26 2024	56.3082	0.57	1.03%	56.1681	56.3082	56.1681	2,949
Mar 25 2024	55.7366	-0.81	-1.44%	55.998	55.998	55.7366	542
Mar 22 2024	56.55	-0.35	-0.62%	56.7084	56.7084	56.55	749
Mar 21 2024	56.90	1.11	1.99%	56.4383	56.90	56.4383	356
Mar 20 2024	55.79	0.15	0.27%	55.79	55.968	55.79	902
Mar 19 2024	55.6379	0.21	0.38%	55.6379	55.6379	55.5778	1,143
Mar 18 2024	55.4277	0.68	1.23%	55.4277	55.4277	55.4277	271
Mar 15 2024	54.7526	0.10	0.17%	54.84	54.84	54.7526	845
Mar 14 2024	54.6574	0.11	0.20%	54.6574	54.6574	54.6574	445
Mar 13 2024	54.5473	-0.56	-1.02%	54.5473	54.5473	54.5473	325
Mar 12 2024	55.1076	0.51	0.93%	54.8475	55.1076	54.8475	16,442
Mar 11 2024	54.60	-1.40	-2.50%	54.7374	54.7874	54.60	7,106
Mar 08 2024	56.00	0.00	0.00%	56.00	56.00	56.00	0
Mar 07 2024	56.00	-0.20	-0.36%	56.00	56.00	55.8079	1,271
Mar 06 2024	56.20	1.01	1.83%	55.842	56.45	55.842	4,993
Mar 05 2024	55.19	0.44	0.80%	55.2577	55.2577	55.19	3,284
Mar 04 2024	54.75	-0.30	-0.54%	54.95	54.95	54.75	1,201

iShares III (PK)

Canasil Resources

Morgan Stanley Bank Na C...

Citigroup Global Markets...

Groupement Des Chu Chr 2...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions